Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CARVANA CO (CVNA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CVNA CARVANA CO   1.406 1.191 77.5 2.15
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 2.49 3.20 2.81 0.00 793 1231  W   75 CVNA 0.48 0.57 0.56 0.00 2012 1350  W  
CVNA 2.13 2.40 2.11 0.00 564 486  W   76 CVNA 0.68 0.90 0.79 0.00 1469 507  W  
CVNA 1.60 1.80 1.56 0.00 1026 1182  W   77 CVNA 0.99 1.20 1.23 0.00 446 323  W  
CVNA 1.05 1.19 1.09 0.00 486 618  W   78 CVNA 1.35 1.72 1.69 0.00 1635 1316  W  
CVNA 0.68 0.78 0.66 0.00 279 488  W   79 CVNA 1.93 2.38 3.25 0.00 55 242  W  
CVNA 0.37 0.53 0.42 0.00 385 1030  W   80 CVNA 2.72 3.05 3.70 0.00 16 241  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 8.00 8.25 8.05 6.44 321 512  W   75 CVNA 5.45 5.55 5.67 3.79 655 500  W  
CVNA 7.45 7.65 7.50 5.91 121 313  W   76 CVNA 5.75 6.05 6.00 4.26 370 235  W  
CVNA 6.95 7.10 6.95 5.40 262 368  W   77 CVNA 6.40 6.55 6.45 4.75 198 281  W  
CVNA 6.45 6.65 6.45 4.93 81 361  W   78 CVNA 6.90 7.05 7.01 5.28 96 334  W  
CVNA 6.00 6.15 6.05 4.49 103 183  W   79 CVNA 7.35 7.55 7.80 5.84 39 223  W  
CVNA 5.55 5.80 5.56 4.08 156 604  W   80 CVNA 7.60 8.10 8.11 6.42 151 266  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 8.75 9.90 8.65 8.70 17 43  W   75 CVNA 6.10 6.35 6.55 5.61 36 145  W  
CVNA 8.25 8.45 8.10 8.19 78 163  W   76 CVNA 6.55 6.85 7.08 6.10 83 116  W  
CVNA 7.70 7.95 7.80 7.71 3 99  W   77 CVNA 6.80 7.35 7.35 6.61 1 116  W  
CVNA 7.25 7.50 7.30 7.24 5 9  W   78 CVNA 7.55 7.90 8.20 7.13 2 35  W  
CVNA 6.80 7.05 6.85 6.80 6 15  W   79 CVNA 8.10 8.45 9.70 7.68 0 25  W  
CVNA 6.35 6.70 6.45 6.38 17 39  W   80 CVNA 8.50 9.05 9.65 8.26 1 32  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 9.65 10.25 9.00 10.62 262 3949  S   75 CVNA 6.85 7.05 7.60 6.81 28 1866  S  
CVNA 9.10 9.25 9.05 10.13 82 64  S   76 CVNA 7.30 7.55 8.80 7.30 2 18  S  
CVNA 8.60 8.75 8.45 9.65 61 43  S   77 CVNA 7.80 8.10 9.25 7.80 2 8  S  
CVNA 8.10 8.30 7.95 9.19 25 53  S   78 CVNA 8.30 8.60 8.80 8.33 9 3  S  
CVNA 7.65 7.85 7.55 8.75 16 10  S   79 CVNA 8.80 9.20 0.00 8.87 0 0  S  
CVNA 7.20 7.40 7.16 8.32 26 1991  S   80 CVNA 9.35 9.75 9.65 9.42 19 1778  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 10.05 10.85 9.50 12.43 11 3  W   75 CVNA 7.10 7.70 7.70 7.61 1 44  W  
CVNA 9.55 10.50 9.55 11.94 1 6  W   76 CVNA 7.85 8.10 10.50 8.09 0 2  W  
CVNA 9.10 9.35 9.17 11.47 0 2  W   77 CVNA 8.35 8.85 10.75 8.59 1 1  W  
CVNA 8.65 9.05 8.75 11.01 2 17  W   78 CVNA 8.90 9.55 13.85 9.10 0 52  W  
CVNA 8.15 8.50 11.67 10.57 0 2  W   79 CVNA 9.05 9.75 0.00 9.63 0 0  W  
CVNA 7.80 8.35 7.44 10.14 8 4  W   80 CVNA 10.00 10.45 14.05 10.17 0 10  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 10.60 11.90 7.50 14.20 0 1  W   75 CVNA 7.05 8.40 10.20 8.11 1 34  W  
CVNA 10.10 11.45 7.36 13.71 0 1  W   76 CVNA 8.30 8.95 10.60 8.58 1 5  W  
CVNA 9.60 10.35 0.00 13.24 0 0  W   77 CVNA 8.65 9.25 0.00 9.06 0 0  W  
CVNA 9.15 10.00 0.00 12.79 0 0  W   78 CVNA 8.80 10.35 10.50 9.56 0 5  W  
CVNA 8.70 9.20 0.00 12.34 0 0  W   79 CVNA 9.15 10.35 0.00 10.07 0 0  W  
CVNA 7.95 8.75 4.96 11.91 0 7  W   80 CVNA 10.05 10.85 13.15 10.59 1 6  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 10.85 12.95 8.95 15.98 1 0  W   75 CVNA 7.95 8.65 0.00 8.37 0 0  W  
CVNA 10.10 11.00 8.55 15.50 1 0  W   76 CVNA 8.60 9.20 0.00 8.82 0 0  W  
CVNA 9.70 11.10 9.80 15.03 1 0  W   77 CVNA 9.10 9.70 0.00 9.28 0 0  W  
CVNA 9.35 10.60 0.00 14.57 0 0  W   78 CVNA 9.35 10.25 0.00 9.76 0 0  W  
CVNA 9.05 9.95 0.00 14.13 0 0  W   79 CVNA 9.65 11.05 0.00 10.25 0 0  W  
CVNA 8.60 9.50 0.00 13.70 0 0  W   80 CVNA 10.60 11.35 0.00 10.75 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 12.45 12.65 12.25 19.66 80 160  S   75 CVNA 9.35 9.55 9.70 8.31 72 26198  S  
CVNA 10.15 10.35 10.00 17.39 93 822  S   80 CVNA 11.95 12.25 12.44 10.45 12 641  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.